Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.782 | 9.060 | 8.631 | 8.687 | 1,665,774 | -0.09(-1.07%) |
May 27, 2010 | 8.711 | 8.928 | 8.680 | 8.782 | 1,523,857 | +0.25(+2.87%) |
May 26, 2010 | 8.640 | 8.744 | 8.376 | 8.536 | 2,204,789 | -0.05(-0.55%) |
May 25, 2010 | 8.225 | 8.607 | 8.154 | 8.584 | 2,761,567 | +0.12(+1.39%) |
May 24, 2010 | 8.494 | 8.697 | 8.400 | 8.466 | 1,709,037 | -0.03(-0.33%) |
May 21, 2010 | 8.183 | 8.581 | 8.183 | 8.494 | 2,858,537 | +0.24(+2.91%) |
May 20, 2010 | 8.258 | 8.489 | 8.235 | 8.253 | 2,463,264 | -0.35(-4.11%) |
May 19, 2010 | 8.645 | 8.730 | 8.475 | 8.607 | 1,901,525 | -0.08(-0.96%) |
May 18, 2010 | 9.008 | 9.107 | 8.626 | 8.691 | 1,612,342 | -0.25(-2.76%) |
May 17, 2010 | 9.027 | 9.102 | 8.730 | 8.937 | 1,277,510 | -0.08(-0.84%) |
May 14, 2010 | 9.315 | 9.352 | 8.961 | 9.013 | 1,268,883 | -0.37(-3.92%) |
May 13, 2010 | 9.503 | 9.598 | 9.334 | 9.381 | 765,923 | -0.17(-1.73%) |
May 12, 2010 | 9.343 | 9.560 | 9.178 | 9.546 | 1,162,670 | +0.25(+2.64%) |
May 11, 2010 | 9.349 | 9.451 | 9.055 | 9.301 | 907,242 | -0.01(-0.10%) |
May 10, 2010 | 9.178 | 9.749 | 9.131 | 9.310 | 1,209,232 | +0.52(+5.96%) |
May 07, 2010 | 9.121 | 9.121 | 8.744 | 8.786 | 1,678,222 | -0.37(-4.07%) |
May 06, 2010 | 9.470 | 9.626 | 8.725 | 9.159 | 1,747,230 | -0.33(-3.48%) |
May 05, 2010 | 9.555 | 9.753 | 9.447 | 9.489 | 1,344,928 | -0.14(-1.47%) |
May 04, 2010 | 9.904 | 9.918 | 9.532 | 9.631 | 1,476,966 | -0.38(-3.82%) |
May 03, 2010 | 9.994 | 10.08 | 9.852 | 10.01 | 1,909,345 | +0.08(+0.76%) |
Apr 30, 2010 | 10.04 | 10.14 | 9.899 | 9.937 | 1,756,987 | -0.05(-0.52%) |
Apr 29, 2010 | 10.34 | 10.38 | 9.871 | 9.989 | 2,151,016 | -0.01(-0.09%) |
Apr 28, 2010 | 10.00 | 10.09 | 9.876 | 9.999 | 860,951 | +0.03(+0.28%) |
Apr 27, 2010 | 10.08 | 10.23 | 9.928 | 9.970 | 1,266,650 | -0.20(-1.99%) |
Apr 26, 2010 | 10.06 | 10.25 | 9.989 | 10.17 | 1,558,532 | +0.07(+0.70%) |
Apr 23, 2010 | 9.904 | 10.10 | 9.833 | 10.10 | 915,382 | +0.19(+1.95%) |
Apr 22, 2010 | 9.706 | 9.909 | 9.626 | 9.909 | 1,338,821 | +0.12(+1.20%) |
Apr 21, 2010 | 9.824 | 9.881 | 9.654 | 9.791 | 1,450,337 | -0.03(-0.29%) |
Apr 20, 2010 | 9.753 | 9.843 | 9.678 | 9.819 | 789,965 | +0.11(+1.17%) |
Apr 19, 2010 | 9.645 | 9.739 | 9.555 | 9.706 | 678,159 | +0.07(+0.73%) |
Apr 16, 2010 | 9.725 | 9.796 | 9.579 | 9.635 | 557,572 | -0.13(-1.30%) |
Apr 15, 2010 | 9.635 | 9.815 | 9.612 | 9.763 | 971,142 | +0.09(+0.93%) |
Apr 14, 2010 | 9.602 | 9.678 | 9.513 | 9.673 | 759,231 | +0.08(+0.89%) |
Apr 13, 2010 | 9.621 | 9.650 | 9.390 | 9.588 | 1,098,795 | -0.04(-0.39%) |
Apr 12, 2010 | 9.569 | 9.668 | 9.475 | 9.626 | 1,102,758 | +0.10(+1.09%) |
Apr 09, 2010 | 9.461 | 9.527 | 9.376 | 9.522 | 1,162,623 | +0.03(+0.35%) |
Apr 08, 2010 | 9.503 | 9.536 | 9.357 | 9.489 | 1,194,525 | -0.02(-0.20%) |
Apr 07, 2010 | 9.532 | 9.599 | 9.447 | 9.508 | 1,391,148 | +0.00(+0.05%) |
Apr 06, 2010 | 9.470 | 9.560 | 9.437 | 9.503 | 1,357,353 | -0.03(-0.30%) |
Apr 05, 2010 | 9.598 | 9.598 | 9.442 | 9.532 | 1,019,279 | -0.06(-0.64%) |
Apr 01, 2010 | 9.631 | 9.593 | 9.593 | 9.593 | 3,441,694 | +0.02(+0.20%) |
Mar 31, 2010 | 9.527 | 9.668 | 9.484 | 9.574 | 1,345,254 | +0.05(+0.54%) |
Mar 30, 2010 | 9.414 | 9.569 | 9.414 | 9.522 | 1,074,183 | +0.08(+0.80%) |
Mar 29, 2010 | 9.272 | 9.451 | 9.215 | 9.447 | 1,192,628 | +0.19(+2.09%) |
Mar 26, 2010 | 9.367 | 9.409 | 9.216 | 9.253 | 1,750,565 | -0.11(-1.16%) |
Mar 25, 2010 | 9.598 | 9.640 | 9.343 | 9.362 | 1,578,836 | -0.16(-1.68%) |
Mar 24, 2010 | 9.612 | 9.650 | 9.466 | 9.522 | 925,536 | -0.14(-1.42%) |
Mar 23, 2010 | 9.631 | 9.725 | 9.475 | 9.659 | 1,961,880 | +0.06(+0.59%) |
Mar 22, 2010 | 9.433 | 9.650 | 9.395 | 9.602 | 1,530,364 | +0.12(+1.29%) |
Mar 19, 2010 | 9.635 | 9.635 | 9.363 | 9.480 | 2,965,363 | -0.12(-1.23%) |
Mar 18, 2010 | 9.612 | 9.664 | 9.555 | 9.598 | 1,202,167 | -0.02(-0.25%) |
Mar 17, 2010 | 9.786 | 9.810 | 9.607 | 9.621 | 1,469,343 | -0.12(-1.21%) |
Mar 16, 2010 | 9.706 | 9.805 | 9.635 | 9.739 | 1,198,974 | +0.02(+0.24%) |
Mar 15, 2010 | 9.701 | 9.856 | 9.635 | 9.716 | 994,508 | -0.05(-0.53%) |
Mar 12, 2010 | 9.786 | 9.824 | 9.659 | 9.767 | 1,344,296 | -0.02(-0.24%) |
Mar 11, 2010 | 9.635 | 9.791 | 9.607 | 9.791 | 1,460,567 | +0.10(+1.02%) |
Mar 10, 2010 | 9.673 | 9.697 | 9.541 | 9.692 | 2,684,222 | -0.01(-0.15%) |
Mar 09, 2010 | 9.527 | 9.786 | 9.484 | 9.706 | 1,476,542 | +0.17(+1.83%) |
Mar 08, 2010 | 9.466 | 9.612 | 9.433 | 9.532 | 1,177,183 | +0.02(+0.25%) |
Mar 05, 2010 | 9.442 | 9.522 | 9.409 | 9.508 | 1,392,756 | +0.13(+1.36%) |
Mar 04, 2010 | 9.385 | 9.522 | 9.357 | 9.381 | 1,468,714 | -0.00(-0.05%) |
Mar 03, 2010 | 9.348 | 9.470 | 9.216 | 9.385 | 1,116,841 | +0.07(+0.76%) |
Mar 02, 2010 | 9.112 | 9.343 | 9.062 | 9.315 | 1,193,550 | +0.18(+1.96%) |